Eldorado Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.000	13.505	12.870	13.290	13.216	232,388
2023-09-08	12.910	13.090	12.830	12.890	12.818	152,879
2023-09-07	13.000	13.020	12.850	12.930	12.858	141,131
2023-09-06	13.000	13.360	12.990	13.010	12.938	269,368
2023-09-05	12.880	13.200	12.880	13.040	12.967	424,751
2023-09-01	13.000	13.170	12.950	12.980	12.908	211,860
2023-08-31	12.890	13.000	12.740	12.910	12.838	583,933
2023-08-30	12.900	13.055	12.830	12.940	12.868	241,000
2023-08-29	12.490	12.860	12.470	12.840	12.769	193,079
2023-08-28	12.170	12.530	12.170	12.520	12.450	156,436
2023-08-25	12.280	12.390	12.090	12.150	12.082	166,907
2023-08-24	12.480	12.550	12.260	12.310	12.241	967,689
2023-08-23	11.980	12.530	11.980	12.470	12.401	280,502
2023-08-22	11.830	11.910	11.660	11.870	11.804	156,408
2023-08-21	11.700	11.790	11.530	11.790	11.724	220,729
2023-08-18	11.820	11.840	11.610	11.740	11.675	152,414
2023-08-17	11.920	12.060	11.810	11.870	11.804	136,467
2023-08-16	11.900	11.980	11.760	11.920	11.854	297,302
2023-08-15	12.050	12.090	11.840	11.900	11.834	339,390
2023-08-14	12.180	12.290	12.040	12.140	12.072	130,787
2023-08-11	12.170	12.340	12.070	12.310	12.241	357,487
2023-08-10	12.290	12.440	12.120	12.200	12.132	238,520
2023-08-09	12.360	12.400	12.160	12.200	12.132	190,982
2023-08-08	12.180	12.400	12.140	12.290	12.222	192,880
2023-08-04	12.400	12.630	12.360	12.390	12.321	267,232
2023-08-03	12.470	12.530	12.200	12.330	12.261	299,016
2023-08-02	12.750	12.760	12.485	12.500	12.430	502,659
2023-08-01	12.730	13.000	12.610	12.840	12.769	372,896
2023-07-31	12.720	13.100	12.680	12.930	12.858	455,436
2023-07-28	13.250	13.350	12.310	12.740	12.669	706,605
2023-07-27	14.140	14.160	13.400	13.420	13.345	324,478
2023-07-26	14.520	14.610	14.250	14.320	14.240	294,858
2023-07-25	14.470	14.580	14.380	14.530	14.449	197,152
2023-07-24	14.470	14.530	14.300	14.430	14.350	139,809
2023-07-21	14.480	14.600	14.430	14.520	14.439	150,835
2023-07-20	14.950	14.960	14.450	14.580	14.499	299,443
2023-07-19	14.940	14.995	14.860	14.950	14.867	205,976
2023-07-18	14.930	15.200	14.860	14.960	14.877	254,166
2023-07-17	14.500	14.820	14.480	14.730	14.648	229,127
2023-07-14	14.520	14.780	14.400	14.680	14.598	212,738
2023-07-13	14.540	14.640	14.390	14.500	14.419	436,322
2023-07-12	13.930	14.510	13.810	14.470	14.389	509,183
2023-07-11	13.760	13.960	13.560	13.720	13.644	290,779
2023-07-10	13.120	13.730	13.120	13.720	13.644	269,623
2023-07-07	13.160	13.360	13.080	13.220	13.146	194,137
2023-07-06	13.260	13.290	13.035	13.110	13.037	410,642
2023-07-05	13.630	13.710	13.400	13.410	13.335	334,015
2023-07-04	13.630	13.750	13.510	13.690	13.614	89,511
2023-06-30	13.240	13.430	13.090	13.410	13.335	275,118
2023-06-29	12.820	13.200	12.780	13.170	13.097	315,492
2023-06-28	12.630	13.150	12.620	12.960	12.888	453,715
2023-06-27	13.060	13.130	12.560	12.620	12.550	358,025
2023-06-26	13.040	13.130	12.960	13.020	12.948	225,822
2023-06-23	13.050	13.230	12.890	12.990	12.918	312,460
2023-06-22	12.850	12.955	12.800	12.910	12.838	327,605
2023-06-21	12.870	13.050	12.860	12.980	12.908	311,032
2023-06-20	13.100	13.210	12.950	13.000	12.928	601,155
2023-06-19	13.290	13.310	13.170	13.200	13.127	89,112
2023-06-16	13.140	13.490	13.030	13.430	13.355	500,999
2023-06-15	13.190	13.190	12.990	13.090	13.017	241,532

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.1040 CAD
2026-06-02	0.1040 CAD
2026-02-27	0.1030 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.